Quantcast

Historical Stock Prices

GNCMA 
$40.09
*  
0.02
0.05%
Get GNCMA Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading GNCMA now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 39.9 40.379 39.9 40.09 47,034
02/15/2018 39.99 41.65 39.4 40.11 70,601
02/14/2018 39.25 39.82 38.61 39.75 53,807
02/13/2018 39.58 39.76 39.18 39.6 51,338
02/12/2018 39.07 39.94 38.85 39.86 78,384
02/09/2018 39.64 39.78 38.55 39.04 112,823
02/08/2018 40.69 40.69 39.25 39.29 91,878
02/07/2018 41.16 41.46 40.44 40.48 102,012
02/06/2018 41.23 41.76 40.67 41.31 166,772
02/05/2018 42.6 43.005 41.67 41.68 191,928
02/02/2018 41.83 44.11 41.83 42.94 163,634
02/01/2018 41.91 42.32 41.8 42.03 99,937
01/31/2018 42.34 42.49 41.64 41.93 116,178
01/30/2018 41.85 42.3 41.84 42.18 126,312
01/29/2018 42.13 42.45 41.92 41.95 111,289
01/26/2018 42.74 42.74 42.34 42.56 69,009
01/25/2018 42.48 42.78 42.3 42.54 109,738
01/24/2018 41.91 42.57 41.79 42.52 81,538
01/23/2018 42.15 42.15 41.765 42.02 40,923
01/22/2018 42.3 42.46 41.94 42.19 68,325
01/19/2018 41.89 42.41 41.89 42.31 59,770
01/18/2018 41.55 42.1 41.52 41.95 114,997
01/17/2018 41.48 41.96 41.14 41.79 68,152
01/16/2018 41.39 41.71 41 41.23 86,723
01/12/2018 41.38 41.5 41.23 41.4 110,361
01/11/2018 40.68 41.32 40.68 41.21 68,320
01/10/2018 40.68 40.88 40.28 40.59 195,461
01/09/2018 41.57 41.57 40.91 40.94 64,111
01/08/2018 40.58 41.53 40.55 41.4 256,395
01/05/2018 40.59 40.81 40.04 40.75 134,032
01/04/2018 41.39 41.72 40.38 40.5 104,087
01/03/2018 40.6 41.39 40.2 41.32 156,898
01/02/2018 39.1 40.43 38.91 40.36 147,930
12/29/2017 39.44 39.44 38.87 39.02 65,382
12/28/2017 38.81 39.46 38.54 39.44 47,218
12/27/2017 40.14 40.14 38.66 38.8 65,352
12/26/2017 40.85 41 39.93 40.01 95,882
12/22/2017 40.86 41.46 40.86 41.22 58,745
12/21/2017 39.81 41.15 39.81 40.87 87,121
12/20/2017 40.11 40.11 39.465 39.7 57,831
12/19/2017 40.74 40.99 39.85 39.92 67,258
12/18/2017 40.79 41.27 40.77 40.94 137,996
12/15/2017 40.39 40.86 40.31 40.55 585,282
12/14/2017 40.67 41.04 40.38 40.44 77,229
12/13/2017 40.72 41.21 40.61 40.77 117,319
12/12/2017 40.83 40.95 40.43 40.64 73,024
12/11/2017 39.95 40.86 39.95 40.71 113,510
12/08/2017 39.99 40.34 39.64 40.02 63,112
12/07/2017 39.34 40.32 39.26 39.68 206,901
12/06/2017 40.16 40.5816 39.29 39.45 150,103
12/05/2017 40.82 41.29 40.3 40.33 91,836
12/04/2017 40.8 41.76 40.55 40.97 132,186
12/01/2017 39.92 40.94 39.47 40.9 104,539
11/30/2017 40.41 40.45 39.63 39.91 92,738
11/29/2017 40.18 40.42 39.91 40.26 76,402
11/28/2017 39.85 40.19 39.45 40.09 219,689
11/27/2017 41.34 41.34 39.77 39.78 102,657
11/24/2017 41.46 41.5 40.96 41.3 161,144
11/22/2017 41.67 41.9 41.24 41.32 141,199
11/21/2017 41.42 41.94 41.15 41.7 133,981
11/20/2017 41.29 41.62 41.14 41.16 86,349
11/17/2017 40.75 41.57 40.75 41.13 73,772
11/16/2017 40.15 41.04 40.14 40.84 79,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GNCMA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio